Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | HKD | 4.4 | 4.49 | 4.32 | 4.48 | 4.48 | +0.08 (+1.82%) | 95,700 |
18 Nov 2016 | HKD | 4.39 | 4.4 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 14,500 |
17 Nov 2016 | HKD | 4.4 | 4.4 | 4.26 | 4.4 | 4.4 | 0.0 (0.0%) | 57,800 |
16 Nov 2016 | HKD | 4.39 | 4.4 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 130,000 |
15 Nov 2016 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 20,000 |
14 Nov 2016 | HKD | 4.31 | 4.41 | 4.31 | 4.41 | 4.41 | +0.01 (+0.23%) | 47,700 |
11 Nov 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 10,000 |
10 Nov 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 31,000 |
9 Nov 2016 | HKD | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | -0.04 (-0.90%) | 106,500 |
8 Nov 2016 | HKD | 4.41 | 4.45 | 4.35 | 4.44 | 4.44 | -0.08 (-1.77%) | 200,100 |
7 Nov 2016 | HKD | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 71,000 |
4 Nov 2016 | HKD | 4.6 | 4.65 | 4.52 | 4.54 | 4.54 | -0.14 (-2.99%) | 170,400 |
3 Nov 2016 | HKD | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 44,000 |
2 Nov 2016 | HKD | 4.59 | 4.67 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 51,500 |
1 Nov 2016 | HKD | 4.7 | 4.7 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 109,200 |
31 Oct 2016 | HKD | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | -0.01 (-0.21%) | 97,000 |
28 Oct 2016 | HKD | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.1 (+2.17%) | 89,500 |
27 Oct 2016 | HKD | 4.68 | 4.68 | 4.52 | 4.6 | 4.6 | -0.03 (-0.65%) | 32,000 |
26 Oct 2016 | HKD | 4.73 | 4.73 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 178,000 |
25 Oct 2016 | HKD | 4.54 | 4.7 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,394,500 |
24 Oct 2016 | HKD | 4.4 | 4.55 | 4.39 | 4.5 | 4.5 | +0.1 (+2.27%) | 203,000 |
21 Oct 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.22 | 4.4 | 4.22 | 4.4 | 4.4 | +0.21 (+5.01%) | 169,000 |
19 Oct 2016 | HKD | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 17,300 |
18 Oct 2016 | HKD | 4.2 | 4.23 | 4.15 | 4.19 | 4.19 | -0.04 (-0.95%) | 209,700 |
17 Oct 2016 | HKD | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | +0.03 (+0.71%) | 47,900 |
14 Oct 2016 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.03 (+0.72%) | 69,700 |
13 Oct 2016 | HKD | 4.25 | 4.25 | 4.1 | 4.17 | 4.17 | -0.08 (-1.88%) | 96,000 |
12 Oct 2016 | HKD | 4.08 | 4.25 | 4 | 4.25 | 4.25 | +0.21 (+5.20%) | 386,100 |
11 Oct 2016 | HKD | 3.85 | 4.14 | 3.8 | 4.04 | 4.04 | +0.16 (+4.12%) | 535,000 |